PLBC

Plumas Bancorp Historical Stock Prices

$9.11
*  
0.45
4.71%
Get PLBC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PLBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.57  9.90  9.11  9.11 9,546
07/31/2015 9.57 9.9 9.11 9.11 9,546
07/30/2015 9.56 9.75 9.56 9.56 1,310
07/29/2015 9.56 9.56 9.56 9.56 122
07/28/2015 9.56 9.59 9.56 9.59 399
07/27/2015 9.56 9.72 9.56 9.71 973
07/24/2015 9.8 9.8 9.65 9.8 4,911
07/23/2015 9.56 9.61 9.56 9.58 908
07/22/2015 9.57 9.57 9.57 9.57 00
07/21/2015 9.56 9.5826 9.56 9.57 1,874
07/20/2015 9.8 9.8 9.51 9.51 1,900
07/17/2015 9.9 9.9 9.75 9.75 849
07/16/2015 9.78 9.95 9.78 9.8 1,734
07/15/2015 9.48 9.9994 9.48 9.8 11,652
07/14/2015 9.3499 9.3499 9.3 9.3 852
07/13/2015 9.3 9.3499 9.3 9.34 1,661
07/10/2015 9.301 9.301 9.3 9.3 202
07/09/2015 9.3 9.3 9.3 9.3 00
07/08/2015 9.29 10 9.25 9.3 1,685
07/07/2015 9.3 9.3 9.3 9.3 100
07/06/2015 9.32 9.32 9.01 9.21 5,589
07/02/2015 9.23 9.326 9.2 9.25 6,040
07/01/2015 9.3 9.32 9.2 9.2 4,179
06/30/2015 9.45 9.45 9.32 9.32 300
06/29/2015 9.37 9.46 9.37 9.46 374
06/26/2015 9.28 9.39 9.28 9.39 448
06/25/2015 9.27 9.4031 9.27 9.4031 768
06/24/2015 9.5 9.5 9.5 9.5 200
06/23/2015 9.5 9.5 9.5 9.5 1,510
06/22/2015 9.26 9.36 9.26 9.31 4,046
06/19/2015 9.335 9.335 9.28 9.28 1,253
06/18/2015 9.33 9.33 9.26 9.26 3,702
06/17/2015 9.38 9.38 9.36 9.38 1,287
06/16/2015 9.25 9.2501 9.25 9.25 610
06/15/2015 9.25 9.3 9.25 9.25 1,140
06/12/2015 9.29 9.3 9.2501 9.3 1,267
06/11/2015 9.32 9.4 9.28 9.28 1,326
06/10/2015 9.22 9.2937 9.21 9.25 1,457
06/09/2015 9.4 9.4 9.4 9.4 00
06/08/2015 9.21 9.4 9.21 9.4 1,271
06/05/2015 9.3 9.3 9.21 9.21 470
06/04/2015 9.2 9.2 9.2 9.2 305
06/03/2015 9.21 9.21 9.21 9.21 100
06/02/2015 9.07 9.4 9.07 9.1 2,608
06/01/2015 9.24 9.24 9.06 9.2 15,400
05/29/2015 9.01 9.65 9.01 9.65 398
05/28/2015 9.32 9.8999 9 9.2675 2,830
05/27/2015 9.55 9.55 9.32 9.41 1,110
05/26/2015 9.3 9.38 9.3 9.35 1,231
05/22/2015 9.43 9.43 8.77 9.2 13,044
05/21/2015 9.46 9.46 9.03 9.35 12,703
05/20/2015 9.6 9.9 9.35 9.83 6,705
05/19/2015 9.5 9.5 9.45 9.45 950
05/18/2015 9.24 9.75 9.21 9.504 1,807
05/15/2015 9.21 9.21 9.21 9.21 100
05/14/2015 9.75 9.75 9.3 9.36 2,612
05/13/2015 9.31 9.31 9.3 9.3 202
05/12/2015 9.35 9.35 9.35 9.35 00
05/11/2015 9.5 9.532 9.35 9.35 3,621
05/08/2015 9.7 9.7 9.7 9.7 600
05/07/2015 9.35 9.35 9.35 9.35 00
05/06/2015 9.35 9.35 9.35 9.35 208
05/05/2015 9.3001 9.3001 9.3001 9.3001 00
05/04/2015 9.36 9.41 9.3 9.3001 2,680
05/01/2015 9.75 9.75 9.3926 9.3926 1,611
04/30/2015 9.3 9.3001 9.3 9.3001 526
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?